Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MELK3 - MELNICK - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,83 | 3,79 | -0,52% | 3,75 | 3,83 | 3,78 | 3,79 | 3,80 | 1.138 | 246.976.900 |
| 5/9/2025 | 3,77 | 3,81 | +1,06% | 3,74 | 3,83 | 3,78 | 3,77 | 3,81 | 1.594 | 350.984.900 |
| 4/9/2025 | 3,84 | 3,77 | -0,53% | 3,74 | 3,84 | 3,76 | 3,75 | 3,77 | 1.854 | 423.523.500 |
| 3/9/2025 | 3,86 | 3,79 | 0,00% | 3,78 | 3,90 | 3,82 | 3,79 | 3,82 | 1.052 | 227.615.200 |
| 2/9/2025 | 3,81 | 3,79 | -0,52% | 3,77 | 3,89 | 3,81 | 3,79 | 3,82 | 3.209 | 403.972.400 |
| 1/9/2025 | 3,82 | 3,81 | +0,79% | 3,76 | 3,84 | 3,79 | 3,79 | 3,81 | 745 | 97.332.200 |
| 29/8/2025 | 3,86 | 3,78 | -1,82% | 3,67 | 3,86 | 3,78 | 3,78 | 3,80 | 897 | 189.528.400 |
| 28/8/2025 | 3,71 | 3,85 | +1,85% | 3,71 | 3,85 | 3,82 | 3,82 | 3,85 | 1.622 | 205.465.400 |
| 27/8/2025 | 3,75 | 3,78 | +0,80% | 3,72 | 3,78 | 3,76 | 3,77 | 3,78 | 832 | 132.472.600 |
| 26/8/2025 | 3,77 | 3,75 | +0,27% | 3,68 | 3,77 | 3,72 | 3,74 | 3,75 | 924 | 169.564.900 |
| 25/8/2025 | 3,71 | 3,74 | +1,08% | 3,68 | 3,76 | 3,73 | 3,71 | 3,74 | 771 | 129.207.000 |
| 22/8/2025 | 3,60 | 3,70 | +2,49% | 3,59 | 3,71 | 3,67 | 3,69 | 3,70 | 726 | 143.812.300 |
| 21/8/2025 | 3,68 | 3,61 | -2,17% | 3,58 | 3,68 | 3,61 | 3,61 | 3,62 | 1.265 | 187.905.400 |
| 20/8/2025 | 3,63 | 3,69 | +1,65% | 3,60 | 3,70 | 3,64 | 3,64 | 3,69 | 707 | 134.505.100 |
| 19/8/2025 | 3,67 | 3,63 | -3,20% | 3,59 | 3,73 | 3,64 | 3,63 | 3,65 | 842 | 122.130.100 |
| 18/8/2025 | 3,73 | 3,75 | 0,00% | 3,59 | 3,75 | 3,71 | 3,72 | 3,75 | 2.126 | 379.334.600 |
| 15/8/2025 | 3,53 | 3,75 | +6,23% | 3,49 | 3,75 | 3,67 | 3,68 | 3,75 | 1.038 | 307.602.600 |
| 14/8/2025 | 3,46 | 3,53 | +3,52% | 3,41 | 3,53 | 3,47 | 3,48 | 3,53 | 738 | 323.632.200 |
| 13/8/2025 | 3,40 | 3,41 | +0,89% | 3,34 | 3,42 | 3,37 | 3,41 | 3,42 | 481 | 116.128.500 |
| 12/8/2025 | 3,32 | 3,38 | +2,11% | 3,30 | 3,42 | 3,36 | 3,38 | 3,42 | 536 | 133.721.100 |
| 11/8/2025 | 3,37 | 3,31 | -1,78% | 3,31 | 3,38 | 3,35 | 3,31 | 3,34 | 352 | 104.900.500 |
| 8/8/2025 | 3,30 | 3,37 | +1,81% | 3,29 | 3,38 | 3,33 | 3,36 | 3,37 | 302 | 57.989.800 |
| 7/8/2025 | 3,28 | 3,31 | +1,53% | 3,26 | 3,31 | 3,28 | 3,29 | 3,31 | 366 | 83.549.000 |
| 6/8/2025 | 3,28 | 3,26 | 0,00% | 3,26 | 3,30 | 3,27 | 3,26 | 3,28 | 284 | 59.807.900 |
| 5/8/2025 | 3,32 | 3,26 | -1,51% | 3,26 | 3,32 | 3,28 | 3,26 | 3,27 | 336 | 46.880.600 |
| 4/8/2025 | 3,31 | 3,31 | 0,00% | 3,28 | 3,34 | 3,30 | 3,31 | 3,32 | 349 | 93.906.700 |
| 1/8/2025 | 3,29 | 3,31 | +0,61% | 3,29 | 3,35 | 3,32 | 3,31 | 3,33 | 357 | 66.002.700 |
| 31/7/2025 | 3,31 | 3,29 | -0,30% | 3,29 | 3,35 | 3,31 | 3,29 | 3,30 | 283 | 46.993.700 |
| 30/7/2025 | 3,32 | 3,30 | +0,30% | 3,27 | 3,34 | 3,29 | 3,30 | 3,34 | 312 | 49.648.000 |
| 29/7/2025 | 3,31 | 3,29 | -0,60% | 3,29 | 3,34 | 3,31 | 3,29 | 3,32 | 281 | 39.212.400 |
| 28/7/2025 | 3,35 | 3,31 | -2,36% | 3,30 | 3,38 | 3,32 | 3,31 | 3,33 | 348 | 66.997.800 |
| 25/7/2025 | 3,35 | 3,39 | +1,19% | 3,32 | 3,42 | 3,37 | 3,38 | 3,39 | 413 | 99.758.500 |
| 24/7/2025 | 3,42 | 3,35 | -1,47% | 3,34 | 3,42 | 3,36 | 3,35 | 3,36 | 616 | 75.658.900 |
| 23/7/2025 | 3,43 | 3,40 | +1,19% | 3,32 | 3,43 | 3,38 | 3,39 | 3,40 | 371 | 81.932.300 |
| 22/7/2025 | 3,36 | 3,36 | 0,00% | 3,33 | 3,40 | 3,35 | 3,34 | 3,37 | 438 | 90.179.300 |
| 21/7/2025 | 3,39 | 3,36 | +0,30% | 3,32 | 3,39 | 3,34 | 3,33 | 3,36 | 312 | 65.891.600 |
| 18/7/2025 | 3,42 | 3,35 | -2,05% | 3,35 | 3,42 | 3,37 | 3,35 | 3,38 | 330 | 106.650.600 |
| 17/7/2025 | 3,42 | 3,42 | +0,59% | 3,35 | 3,42 | 3,38 | 3,40 | 3,42 | 332 | 95.414.700 |
| 16/7/2025 | 3,50 | 3,40 | -2,30% | 3,39 | 3,50 | 3,40 | 3,40 | 3,41 | 357 | 122.353.900 |
| 15/7/2025 | 3,42 | 3,48 | +2,05% | 3,42 | 3,54 | 3,48 | 3,47 | 3,49 | 524 | 169.000.100 |
| 14/7/2025 | 3,46 | 3,41 | -2,01% | 3,41 | 3,49 | 3,43 | 3,41 | 3,43 | 326 | 64.384.800 |
| 11/7/2025 | 3,52 | 3,48 | -0,57% | 3,45 | 3,52 | 3,48 | 3,48 | 3,49 | 448 | 66.171.100 |
| 10/7/2025 | 3,44 | 3,50 | +0,86% | 3,41 | 3,52 | 3,47 | 3,49 | 3,51 | 943 | 148.578.200 |
| 9/7/2025 | 3,50 | 3,47 | -1,98% | 3,45 | 3,56 | 3,48 | 3,47 | 3,49 | 759 | 167.129.000 |
| 8/7/2025 | 3,45 | 3,54 | +1,72% | 3,44 | 3,56 | 3,49 | 3,50 | 3,54 | 892 | 593.059.100 |
| 7/7/2025 | 3,49 | 3,48 | +0,29% | 3,44 | 3,51 | 3,48 | 3,46 | 3,48 | 1.106 | 241.954.900 |
| 4/7/2025 | 3,37 | 3,47 | +2,36% | 3,36 | 3,52 | 3,47 | 3,47 | 3,49 | 772 | 304.523.200 |
| 3/7/2025 | 3,31 | 3,39 | +2,73% | 3,31 | 3,41 | 3,37 | 3,37 | 3,39 | 536 | 86.709.900 |
| 2/7/2025 | 3,33 | 3,30 | 0,00% | 3,26 | 3,33 | 3,30 | 3,30 | 3,33 | 571 | 159.438.400 |
| 1/7/2025 | 3,39 | 3,30 | -2,08% | 3,29 | 3,39 | 3,31 | 3,30 | 3,32 | 613 | 81.862.000 |
| 30/6/2025 | 3,30 | 3,37 | +3,06% | 3,22 | 3,37 | 3,30 | 3,31 | 3,37 | 681 | 180.245.500 |
| 27/6/2025 | 3,29 | 3,27 | +0,93% | 3,23 | 3,29 | 3,25 | 3,25 | 3,27 | 469 | 97.344.600 |
| 26/6/2025 | 3,36 | 3,24 | -6,90% | 3,16 | 3,36 | 3,23 | 3,24 | 3,26 | 907 | 327.421.800 |
| 25/6/2025 | 3,51 | 3,48 | +0,58% | 3,43 | 3,51 | 3,45 | 3,48 | 3,50 | 955 | 162.829.000 |
| 24/6/2025 | 3,38 | 3,46 | +3,59% | 3,37 | 3,51 | 3,45 | 3,46 | 3,49 | 994 | 285.336.700 |
| 23/6/2025 | 3,36 | 3,34 | +1,52% | 3,33 | 3,41 | 3,35 | 3,34 | 3,36 | 758 | 194.963.300 |
| 20/6/2025 | 3,33 | 3,29 | -0,60% | 3,25 | 3,34 | 3,28 | 3,29 | 3,30 | 527 | 155.494.300 |
| 18/6/2025 | 3,33 | 3,31 | -0,60% | 3,29 | 3,35 | 3,31 | 3,31 | 3,32 | 414 | 149.010.100 |
| 17/6/2025 | 3,30 | 3,33 | +0,60% | 3,29 | 3,36 | 3,31 | 3,30 | 3,33 | 383 | 98.904.600 |
| 16/6/2025 | 3,34 | 3,31 | -0,60% | 3,27 | 3,36 | 3,31 | 3,31 | 3,34 | 515 | 156.312.000 |
| 13/6/2025 | 3,34 | 3,33 | +0,91% | 3,25 | 3,34 | 3,30 | 3,32 | 3,33 | 365 | 62.010.400 |
| 12/6/2025 | 3,36 | 3,30 | -1,20% | 3,27 | 3,37 | 3,30 | 3,30 | 3,32 | 485 | 141.005.700 |
| 11/6/2025 | 3,38 | 3,34 | -1,18% | 3,32 | 3,39 | 3,35 | 3,34 | 3,35 | 348 | 83.607.200 |
| 10/6/2025 | 3,35 | 3,38 | 0,00% | 3,33 | 3,40 | 3,35 | 3,38 | 3,39 | 575 | 114.449.800 |
| 9/6/2025 | 3,44 | 3,38 | -1,74% | 3,34 | 3,44 | 3,38 | 3,38 | 3,41 | 433 | 79.816.800 |
| 6/6/2025 | 3,40 | 3,44 | +1,18% | 3,37 | 3,44 | 3,40 | 3,38 | 3,44 | 352 | 58.381.600 |
| 5/6/2025 | 3,45 | 3,40 | -1,16% | 3,39 | 3,45 | 3,41 | 3,39 | 3,41 | 378 | 87.862.600 |
| 4/6/2025 | 3,42 | 3,44 | +0,58% | 3,38 | 3,45 | 3,41 | 3,42 | 3,45 | 332 | 67.346.200 |
| 3/6/2025 | 3,43 | 3,42 | +1,48% | 3,38 | 3,43 | 3,40 | 3,39 | 3,42 | 347 | 76.684.100 |
| 2/6/2025 | 3,45 | 3,37 | -1,17% | 3,36 | 3,45 | 3,39 | 3,37 | 3,40 | 433 | 86.999.600 |
| 30/5/2025 | 3,40 | 3,41 | +0,29% | 3,36 | 3,43 | 3,38 | 3,41 | 3,43 | 356 | 59.192.400 |
| 29/5/2025 | 3,49 | 3,40 | -1,45% | 3,40 | 3,49 | 3,42 | 3,40 | 3,44 | 406 | 72.891.400 |
| 28/5/2025 | 3,52 | 3,45 | -0,29% | 3,43 | 3,52 | 3,45 | 3,45 | 3,48 | 454 | 77.024.900 |
| 27/5/2025 | 3,50 | 3,46 | -0,29% | 3,45 | 3,52 | 3,48 | 3,46 | 3,49 | 869 | 164.738.600 |
| 26/5/2025 | 3,53 | 3,47 | -1,70% | 3,46 | 3,54 | 3,49 | 3,47 | 3,49 | 587 | 121.383.300 |
| 23/5/2025 | 3,43 | 3,53 | +3,82% | 3,38 | 3,53 | 3,47 | 3,52 | 3,53 | 1.336 | 295.638.600 |
| 22/5/2025 | 3,36 | 3,40 | +1,19% | 3,34 | 3,44 | 3,39 | 3,39 | 3,40 | 876 | 167.478.100 |
| 21/5/2025 | 3,31 | 3,36 | +0,90% | 3,27 | 3,36 | 3,32 | 3,35 | 3,36 | 731 | 170.760.700 |
| 20/5/2025 | 3,20 | 3,33 | +5,71% | 3,18 | 3,33 | 3,26 | 3,31 | 3,33 | 812 | 150.271.100 |
| 19/5/2025 | 3,26 | 3,15 | -2,48% | 3,15 | 3,26 | 3,17 | 3,15 | 3,17 | 1.411 | 274.411.500 |
| 16/5/2025 | 3,20 | 3,23 | +0,94% | 3,19 | 3,28 | 3,23 | 3,23 | 3,25 | 370 | 57.671.100 |
| 15/5/2025 | 3,30 | 3,20 | -3,61% | 3,13 | 3,30 | 3,20 | 3,20 | 3,22 | 1.073 | 279.006.800 |
| 14/5/2025 | 3,38 | 3,32 | -1,78% | 3,32 | 3,42 | 3,37 | 3,31 | 3,32 | 606 | 87.089.100 |
| 13/5/2025 | 3,34 | 3,38 | +2,74% | 3,31 | 3,40 | 3,37 | 3,36 | 3,38 | 697 | 148.887.400 |
| 12/5/2025 | 3,26 | 3,29 | +2,17% | 3,23 | 3,34 | 3,28 | 3,29 | 3,34 | 584 | 96.862.300 |
| 9/5/2025 | 3,27 | 3,22 | -1,23% | 3,22 | 3,28 | 3,24 | 3,22 | 3,24 | 769 | 65.238.500 |
| 8/5/2025 | 3,20 | 3,26 | +1,88% | 3,20 | 3,30 | 3,25 | 3,26 | 3,28 | 652 | 73.562.500 |
| 7/5/2025 | 3,25 | 3,20 | -1,54% | 3,18 | 3,25 | 3,20 | 3,20 | 3,22 | 606 | 72.348.000 |
| 6/5/2025 | 3,22 | 3,25 | +0,93% | 3,19 | 3,25 | 3,22 | 3,23 | 3,25 | 345 | 54.234.100 |
| 5/5/2025 | 3,20 | 3,22 | -0,31% | 3,19 | 3,30 | 3,21 | 3,19 | 3,22 | 398 | 76.471.300 |
| 2/5/2025 | 3,24 | 3,23 | -3,29% | 3,20 | 3,25 | 3,21 | 3,22 | 3,24 | 329 | 54.051.300 |
| 29/4/2025 | 3,34 | 3,34 | -0,89% | 3,34 | 3,41 | 3,37 | 3,34 | 3,37 | 262 | 42.430.500 |
| 28/4/2025 | 3,32 | 3,37 | +2,74% | 3,28 | 3,43 | 3,36 | 3,35 | 3,38 | 1.491 | 249.500.500 |
| 25/4/2025 | 3,29 | 3,28 | -0,61% | 3,26 | 3,32 | 3,28 | 3,27 | 3,29 | 909 | 224.409.600 |
| 24/4/2025 | 3,29 | 3,30 | +0,61% | 3,26 | 3,34 | 3,29 | 3,28 | 3,30 | 893 | 200.518.200 |
| 23/4/2025 | 3,28 | 3,28 | +0,31% | 3,25 | 3,29 | 3,27 | 3,27 | 3,28 | 997 | 145.842.800 |
| 22/4/2025 | 3,23 | 3,27 | +1,24% | 3,23 | 3,29 | 3,25 | 3,25 | 3,27 | 447 | 132.808.500 |
| 17/4/2025 | 3,29 | 3,23 | -0,62% | 3,22 | 3,29 | 3,24 | 3,23 | 3,25 | 791 | 158.487.700 |
| 16/4/2025 | 3,30 | 3,25 | -0,91% | 3,21 | 3,30 | 3,24 | 3,25 | 3,26 | 526 | 174.157.300 |
| 15/4/2025 | 3,30 | 3,28 | +0,31% | 3,24 | 3,30 | 3,26 | 3,27 | 3,28 | 440 | 74.863.000 |
| 14/4/2025 | 3,29 | 3,27 | 0,00% | 3,24 | 3,29 | 3,26 | 3,27 | 3,28 | 616 | 214.299.800 |
| 11/4/2025 | 3,26 | 3,27 | +0,31% | 3,24 | 3,32 | 3,27 | 3,27 | 3,28 | 624 | 152.412.600 |
| 10/4/2025 | 3,26 | 3,26 | -0,61% | 3,24 | 3,28 | 3,26 | 3,26 | 3,28 | 734 | 156.394.400 |
| 9/4/2025 | 3,20 | 3,28 | +1,86% | 3,17 | 3,29 | 3,25 | 3,27 | 3,28 | 845 | 192.357.000 |
| 8/4/2025 | 3,23 | 3,22 | +0,31% | 3,21 | 3,28 | 3,25 | 3,22 | 3,24 | 2.126 | 289.196.700 |
| 7/4/2025 | 3,22 | 3,21 | -0,62% | 3,13 | 3,25 | 3,20 | 3,21 | 3,23 | 630 | 165.942.100 |
| 4/4/2025 | 3,32 | 3,23 | -3,58% | 3,21 | 3,32 | 3,23 | 3,23 | 3,25 | 567 | 216.507.600 |
| 3/4/2025 | 3,25 | 3,35 | +2,45% | 3,24 | 3,36 | 3,32 | 3,31 | 3,35 | 2.459 | 343.462.200 |
| 2/4/2025 | 3,25 | 3,27 | +0,62% | 3,21 | 3,28 | 3,25 | 3,26 | 3,27 | 601 | 134.320.900 |
| 1/4/2025 | 3,20 | 3,25 | +1,56% | 3,19 | 3,27 | 3,22 | 3,24 | 3,25 | 472 | 165.136.500 |
| 31/3/2025 | 3,29 | 3,20 | -1,84% | 3,18 | 3,29 | 3,21 | 3,20 | 3,23 | 557 | 157.629.700 |
| 28/3/2025 | 3,23 | 3,26 | +1,24% | 3,18 | 3,30 | 3,22 | 3,25 | 3,26 | 1.009 | 391.325.500 |
| 27/3/2025 | 3,21 | 3,22 | +0,31% | 3,16 | 3,28 | 3,21 | 3,21 | 3,23 | 913 | 332.557.800 |
| 26/3/2025 | 3,21 | 3,21 | +0,94% | 3,16 | 3,24 | 3,19 | 3,20 | 3,21 | 824 | 266.424.100 |
| 25/3/2025 | 3,16 | 3,18 | -1,55% | 3,16 | 3,23 | 3,20 | 3,18 | 3,20 | 1.162 | 200.025.400 |
| 24/3/2025 | 3,28 | 3,23 | -0,62% | 3,16 | 3,28 | 3,19 | 3,18 | 3,23 | 605 | 134.594.900 |
| 21/3/2025 | 3,30 | 3,25 | +0,31% | 3,19 | 3,36 | 3,26 | 3,24 | 3,25 | 883 | 396.686.800 |
| 20/3/2025 | 3,38 | 3,24 | -5,81% | 3,19 | 3,45 | 3,32 | 3,24 | 3,26 | 1.046 | 241.541.200 |
| 19/3/2025 | 3,39 | 3,44 | -15,06% | 3,37 | 3,49 | 3,43 | 3,40 | 3,44 | 998 | 349.121.000 |
| 18/3/2025 | 4,05 | 4,05 | -0,98% | 4,04 | 4,10 | 4,06 | 4,04 | 4,05 | 643 | 132.510.100 |
| 17/3/2025 | 3,98 | 4,09 | +2,51% | 3,98 | 4,10 | 4,04 | 4,08 | 4,09 | 804 | 185.294.100 |
| 14/3/2025 | 3,88 | 3,99 | +3,10% | 3,86 | 3,99 | 3,93 | 3,95 | 3,99 | 803 | 200.286.800 |
| 13/3/2025 | 3,81 | 3,87 | +0,52% | 3,81 | 3,87 | 3,85 | 3,85 | 3,87 | 509 | 85.402.700 |
| 12/3/2025 | 3,77 | 3,85 | +2,12% | 3,75 | 3,85 | 3,82 | 3,83 | 3,85 | 624 | 93.389.100 |
| 11/3/2025 | 3,80 | 3,77 | -0,79% | 3,76 | 3,82 | 3,77 | 3,77 | 3,78 | 426 | 77.208.600 |
| 10/3/2025 | 3,79 | 3,80 | +0,53% | 3,78 | 3,83 | 3,80 | 3,80 | 3,82 | 265 | 61.046.200 |